Global X Canadian Select Universe Bond Index Corporate Class ETF (TSX:HBB)
Canada
· Delayed Price · Currency is CAD 49.50
+0.19 (0.38%)
May 9, 2025, 12:54 PM EDT
TSX:HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.42 | 49.53 | 49.40 | 49.50 | 49.50 | 0.38% | 6,504 |
| May 8, 2025 | 49.48 | 49.48 | 49.28 | 49.31 | 49.31 | -0.54% | 4,644 |
| May 7, 2025 | 49.54 | 49.63 | 49.54 | 49.58 | 49.58 | 0.32% | 12,233 |
| May 6, 2025 | 49.28 | 49.42 | 49.26 | 49.42 | 49.42 | 0.20% | 6,729 |
| May 5, 2025 | 49.24 | 49.32 | 49.24 | 49.32 | 49.32 | 0.04% | 2,500 |
| May 2, 2025 | 49.30 | 49.31 | 49.19 | 49.30 | 49.30 | -0.40% | 20,516 |
| May 1, 2025 | 49.56 | 49.56 | 49.35 | 49.50 | 49.50 | -0.10% | 18,700 |
| Apr 30, 2025 | 49.50 | 49.59 | 49.44 | 49.55 | 49.55 | 0.30% | 17,309 |
| Apr 29, 2025 | 49.39 | 49.43 | 49.33 | 49.40 | 49.40 | 0.16% | 13,100 |
| Apr 28, 2025 | 49.17 | 49.33 | 49.17 | 49.32 | 49.32 | 0.24% | 6,100 |
| Apr 25, 2025 | 49.26 | 49.26 | 49.18 | 49.20 | 49.20 | -0.06% | 14,400 |
| Apr 24, 2025 | 49.17 | 49.25 | 49.12 | 49.23 | 49.23 | 0.31% | 24,300 |
| Apr 23, 2025 | 49.44 | 49.44 | 48.98 | 49.08 | 49.08 | - | 14,500 |
| Apr 22, 2025 | 49.10 | 49.13 | 49.05 | 49.08 | 49.08 | 0.16% | 13,127 |
| Apr 21, 2025 | 49.10 | 49.21 | 48.93 | 49.00 | 49.00 | -0.47% | 17,220 |
| Apr 17, 2025 | 49.44 | 49.44 | 49.22 | 49.23 | 49.23 | -0.49% | 10,000 |
| Apr 16, 2025 | 49.36 | 49.51 | 49.26 | 49.47 | 49.47 | 0.14% | 40,300 |
| Apr 15, 2025 | 49.32 | 49.44 | 49.24 | 49.40 | 49.40 | 0.26% | 147,400 |
| Apr 14, 2025 | 48.96 | 49.30 | 48.96 | 49.27 | 49.27 | 0.90% | 13,324 |
| Apr 11, 2025 | 48.87 | 48.89 | 48.69 | 48.83 | 48.83 | -0.25% | 15,000 |
| Apr 10, 2025 | 49.00 | 49.18 | 48.90 | 48.95 | 48.95 | -0.18% | 9,900 |
| Apr 9, 2025 | 49.07 | 49.17 | 48.82 | 49.04 | 49.04 | -0.61% | 29,803 |
| Apr 8, 2025 | 49.28 | 49.52 | 49.26 | 49.34 | 49.34 | -0.26% | 47,200 |
| Apr 7, 2025 | 50.01 | 50.08 | 49.37 | 49.47 | 49.47 | -1.30% | 186,631 |
| Apr 4, 2025 | 50.25 | 50.45 | 50.12 | 50.12 | 50.12 | 0.16% | 38,900 |
| Apr 3, 2025 | 50.20 | 50.20 | 50.04 | 50.04 | 50.04 | -0.12% | 14,700 |
| Apr 2, 2025 | 50.27 | 50.27 | 49.93 | 50.10 | 50.10 | -0.14% | 6,020 |
| Apr 1, 2025 | 50.16 | 50.19 | 50.05 | 50.17 | 50.17 | 0.42% | 14,807 |
| Mar 31, 2025 | 49.92 | 49.96 | 49.87 | 49.96 | 49.96 | 0.30% | 10,300 |
| Mar 28, 2025 | 49.68 | 49.82 | 49.63 | 49.81 | 49.81 | 0.57% | 10,142 |
| Mar 27, 2025 | 49.47 | 49.57 | 49.47 | 49.53 | 49.53 | 0.12% | 6,300 |
| Mar 26, 2025 | 49.54 | 49.54 | 49.43 | 49.47 | 49.47 | -0.46% | 19,400 |
| Mar 25, 2025 | 49.71 | 49.80 | 49.67 | 49.70 | 49.70 | 0.12% | 13,400 |
| Mar 24, 2025 | 49.72 | 49.76 | 49.64 | 49.64 | 49.64 | -0.42% | 23,000 |
| Mar 21, 2025 | 49.85 | 49.86 | 49.74 | 49.85 | 49.85 | 0.04% | 2,900 |
| Mar 20, 2025 | 50.01 | 50.01 | 49.82 | 49.83 | 49.83 | -0.12% | 10,200 |
| Mar 19, 2025 | 49.75 | 49.89 | 49.62 | 49.89 | 49.89 | 0.28% | 20,900 |
| Mar 18, 2025 | 49.54 | 49.77 | 49.54 | 49.75 | 49.75 | - | 8,700 |
| Mar 17, 2025 | 49.88 | 49.90 | 49.72 | 49.75 | 49.75 | 0.36% | 11,300 |
| Mar 14, 2025 | 49.56 | 49.66 | 49.55 | 49.57 | 49.57 | -0.06% | 7,406 |
| Mar 13, 2025 | 49.42 | 49.66 | 49.38 | 49.60 | 49.60 | 0.10% | 18,507 |
| Mar 12, 2025 | 49.77 | 49.79 | 49.47 | 49.55 | 49.55 | -0.38% | 75,900 |
| Mar 11, 2025 | 49.88 | 49.97 | 49.62 | 49.74 | 49.74 | -0.16% | 22,800 |
| Mar 10, 2025 | 49.93 | 49.93 | 49.79 | 49.82 | 49.82 | 0.26% | 5,730 |
| Mar 7, 2025 | 49.70 | 49.76 | 49.59 | 49.69 | 49.69 | 0.28% | 23,111 |
| Mar 6, 2025 | 49.76 | 49.76 | 49.50 | 49.55 | 49.55 | -0.78% | 28,900 |
| Mar 5, 2025 | 50.12 | 50.17 | 49.87 | 49.94 | 49.94 | -0.62% | 53,143 |
| Mar 4, 2025 | 50.31 | 50.40 | 50.21 | 50.25 | 50.25 | -0.46% | 335,700 |
| Mar 3, 2025 | 50.04 | 50.48 | 49.95 | 50.48 | 50.48 | 0.76% | 7,700 |
| Feb 28, 2025 | 49.96 | 50.10 | 49.93 | 50.10 | 50.10 | 0.46% | 53,300 |